MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
30,944.47
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:50 29,131.56 29,131.56 29,131.56 29,131.56 66.9K
09:51 29,134.78 29,134.78 29,134.78 29,134.78 127.8K
09:52 29,134.78 29,134.78 29,134.78 29,134.78 127.8K
09:53 29,134.78 29,134.78 29,131.56 29,131.56 79.1K
09:54 29,131.56 29,131.56 29,125.10 29,125.10 577.8K
09:55 29,128.33 29,128.33 29,125.10 29,125.10 656.8K
09:56 29,125.10 29,126.72 29,125.10 29,126.72 73.0K
09:57 29,126.72 29,128.33 29,126.72 29,126.72 316.3K
09:58 29,125.10 29,125.10 29,125.10 29,125.10 18.2K
09:59 29,125.10 29,126.72 29,125.10 29,125.10 413.5K
10:00 29,125.10 29,153.80 29,125.10 29,139.06 228.0K
10:01 29,139.97 29,163.17 29,139.97 29,163.17 400.3K
10:02 29,163.17 29,163.17 29,161.56 29,161.56 3,739.7K
10:03 29,161.56 29,163.64 29,161.56 29,162.03 219.2K
10:04 29,162.03 29,162.03 29,159.22 29,159.22 1,345.9K
10:05 29,156.61 29,156.61 29,143.48 29,143.48 109.7K
10:06 29,161.53 29,172.08 29,161.53 29,172.08 251.9K
10:07 29,172.08 29,172.08 29,148.90 29,149.11 872.7K
10:08 29,149.11 29,149.11 29,131.36 29,133.47 2,516.9K
10:09 29,133.47 29,138.31 29,121.92 29,121.92 177.7K
10:10 29,133.09 29,133.09 29,115.77 29,115.77 126.1K
10:11 29,115.77 29,118.99 29,115.77 29,118.99 303.7K
10:12 29,118.99 29,118.99 29,115.77 29,115.77 807.9K
10:13 29,117.38 29,117.38 29,111.55 29,111.55 53.4K
10:14 29,111.55 29,111.55 29,107.77 29,107.77 10.6K
10:15 29,109.18 29,109.18 29,107.56 29,109.18 171.4K
10:16 29,107.56 29,118.86 29,107.56 29,118.86 616.4K
10:17 29,118.86 29,118.86 29,114.02 29,115.42 37.2K
10:18 29,151.68 29,151.68 29,141.07 29,141.07 178.4K
10:19 29,150.91 29,150.91 29,132.89 29,132.89 263.9K
10:20 29,123.21 29,123.21 29,120.27 29,120.27 1,427.0K
10:21 29,120.27 29,120.27 29,120.27 29,120.27 1,341.1K
10:22 29,120.27 29,120.27 29,117.05 29,117.05 66.7K
10:23 29,120.27 29,125.11 29,120.27 29,125.11 357.9K
10:24 29,126.73 29,126.73 29,125.11 29,126.73 127.4K
10:25 29,121.89 29,121.89 29,098.61 29,098.61 1,186.3K
10:26 29,095.38 29,100.22 29,095.38 29,100.22 1,343.8K
10:27 29,100.22 29,100.22 29,097.00 29,100.22 146.2K
10:28 29,100.22 29,100.22 29,100.22 29,100.22 14.6K
10:29 29,100.22 29,100.22 29,097.00 29,097.00 365.3K
10:30 29,097.00 29,097.41 29,092.57 29,092.57 3,174.3K
10:31 29,095.80 29,101.12 29,086.85 29,101.12 894.2K
10:32 29,100.21 29,101.83 29,100.21 29,100.42 485.3K
10:33 29,100.42 29,100.42 29,100.42 29,100.42 0.0K
10:34 29,100.42 29,109.77 29,100.42 29,108.15 144.1K
10:35 29,104.93 29,108.15 29,104.93 29,108.15 2,243.5K
10:36 29,108.15 29,108.15 29,075.60 29,075.60 123.2K
10:37 29,075.60 29,075.60 29,069.61 29,071.23 269.7K
10:38 29,083.18 29,083.18 29,061.18 29,061.18 266.2K
10:39 29,067.74 29,069.35 29,057.89 29,057.89 1,428.3K
10:40 29,056.28 29,059.51 29,056.28 29,059.51 1,891.5K
10:41 29,059.51 29,059.51 29,059.51 29,059.51 91.0K
10:42 29,057.40 29,057.40 29,057.40 29,057.40 236.4K
10:43 29,057.40 29,057.40 29,052.06 29,052.06 2,177.9K
10:44 29,055.29 29,055.29 29,053.67 29,053.67 115.2K
10:45 29,053.67 29,053.67 29,052.06 29,052.06 1,188.2K
10:46 29,053.67 29,053.67 29,052.06 29,052.06 236.4K
10:47 29,063.52 29,063.52 29,058.60 29,058.60 452.6K
10:48 29,060.21 29,067.08 29,059.30 29,067.08 1,928.8K
10:49 29,069.89 29,069.89 29,066.61 29,068.28 277.6K
10:50 29,069.89 29,069.89 29,069.89 29,069.89 1,455.4K
10:51 29,073.17 29,073.17 29,072.47 29,072.47 1,930.2K
10:52 29,074.08 29,074.08 29,070.86 29,074.08 3,298.8K
10:53 29,074.08 29,074.08 29,074.08 29,074.08 54.6K
10:54 29,074.08 29,074.08 29,074.08 29,074.08 994.7K
10:55 29,074.08 29,074.08 29,074.08 29,074.08 1,364.6K
10:56 29,087.91 29,087.91 29,083.07 29,084.69 3,355.9K
10:57 29,084.69 29,084.89 29,084.69 29,084.89 444.0K
10:58 29,084.89 29,109.40 29,084.89 29,109.40 788.2K
10:59 29,109.40 29,109.40 29,097.85 29,098.76 3,312.4K
11:00 29,098.76 29,104.53 29,098.76 29,104.53 1,248.1K
11:01 29,104.53 29,104.53 29,098.76 29,098.76 1,741.4K
11:02 29,098.76 29,099.46 29,098.76 29,099.46 1,339.8K
11:03 29,102.74 29,102.74 29,102.74 29,102.74 1,934.3K
11:04 29,102.74 29,114.29 29,102.74 29,114.29 629.7K
11:05 29,114.29 29,114.29 29,114.29 29,114.29 292.6K
11:06 29,113.59 29,113.59 29,112.89 29,112.89 453.1K
11:07 29,112.89 29,114.29 29,112.89 29,112.89 710.4K
11:08 29,114.29 29,114.29 29,113.59 29,113.59 2,111.5K
11:09 29,114.29 29,114.29 29,107.73 29,107.73 1,318.4K
11:10 29,109.14 29,143.51 29,109.14 29,141.40 1,366.5K
11:11 29,141.40 29,154.31 29,141.40 29,154.31 1,549.8K
11:12 29,157.54 29,159.15 29,144.47 29,144.47 1,216.1K
11:13 29,142.85 29,150.92 29,142.85 29,150.92 1,142.7K
11:14 29,155.14 29,155.14 29,153.53 29,153.53 2,811.1K
11:15 29,155.14 29,155.14 29,153.53 29,153.53 784.3K
11:16 29,153.53 29,156.81 29,153.53 29,156.81 155.4K
11:17 29,156.81 29,156.81 29,155.19 29,156.81 91.2K
11:18 29,156.81 29,156.81 29,156.10 29,156.81 65.2K
11:19 29,179.78 29,179.78 29,150.15 29,176.41 3,791.1K
11:20 29,171.57 29,171.57 29,153.43 29,153.43 870.8K
11:21 29,151.82 29,158.02 29,146.28 29,158.02 160.2K
11:22 29,158.02 29,158.02 29,125.92 29,125.92 915.5K
11:23 29,129.14 29,135.62 29,129.14 29,135.62 224.8K
11:24 29,135.62 29,135.62 29,116.26 29,116.26 23,473.7K
11:25 29,116.26 29,140.72 29,116.26 29,126.63 832.6K
11:26 29,126.63 29,137.93 29,126.63 29,137.93 121.5K
11:27 29,129.86 29,134.64 29,129.86 29,134.64 551.2K
11:28 29,136.26 29,151.08 29,136.26 29,151.08 513.3K
11:29 29,151.08 29,152.70 29,151.08 29,152.70 2,294.3K
11:30 29,151.08 29,151.08 29,149.47 29,151.08 66.9K
11:31 29,152.02 29,152.43 29,149.20 29,152.43 736.8K
11:32 29,148.01 29,148.01 29,146.66 29,146.66 491.7K
11:33 29,151.06 29,154.99 29,151.06 29,151.06 1,164.8K
11:34 29,151.06 29,155.22 29,149.45 29,155.22 61.2K
11:35 29,155.64 29,155.64 29,138.31 29,138.31 70.5K
11:36 29,138.31 29,139.93 29,138.31 29,139.93 191.0K
11:37 29,131.86 29,131.86 29,123.79 29,123.79 9,612.2K
11:38 29,123.79 29,136.92 29,123.79 29,136.92 740.9K
11:39 29,127.24 29,152.63 29,127.24 29,152.63 1,522.9K
11:40 29,154.24 29,157.76 29,154.24 29,157.76 1,227.0K
11:41 29,157.76 29,157.76 29,154.68 29,154.68 3,785.2K
11:42 29,154.68 29,154.68 29,150.54 29,150.54 43.2K
11:43 29,150.54 29,151.42 29,150.54 29,151.42 355.6K
11:44 29,153.03 29,153.03 29,135.71 29,135.71 19.7K
11:45 29,135.71 29,137.47 29,135.71 29,137.47 656.6K
11:46 29,133.72 29,138.56 29,133.72 29,138.56 5,706.0K
11:47 29,138.56 29,138.56 29,135.33 29,135.33 135.6K
11:48 29,138.56 29,138.56 29,136.95 29,136.95 12.1K
11:49 29,136.95 29,136.95 29,136.95 29,136.95 66.7K
11:50 29,136.95 29,138.56 29,136.95 29,138.56 115.2K
11:51 29,136.95 29,154.27 29,136.95 29,154.27 28.9K
11:52 29,156.38 29,156.38 29,153.15 29,156.38 4,906.6K
11:53 29,154.77 29,172.79 29,154.77 29,172.79 55.1K
11:54 29,172.79 29,172.79 29,172.79 29,172.79 37.7K
11:55 29,172.79 29,172.79 29,171.17 29,171.17 824.8K
11:56 29,172.79 29,172.79 29,172.79 29,172.79 218.3K
11:57 29,172.79 29,172.79 29,171.17 29,172.79 1,065.5K
11:58 29,172.79 29,173.49 29,171.17 29,173.49 570.8K
11:59 29,173.49 29,173.49 29,167.01 29,167.01 5,527.1K
12:00 29,167.01 29,169.33 29,167.01 29,167.72 1,713.7K
12:01 29,167.72 29,167.72 29,166.10 29,166.10 3,044.1K
12:02 29,165.40 29,165.40 29,163.79 29,165.40 152.3K
12:03 29,165.40 29,165.40 29,165.40 29,165.40 34.3K
12:04 29,170.24 29,170.24 29,169.33 29,169.33 1,292.2K
12:05 29,169.33 29,169.33 29,167.22 29,168.83 21.7K
12:06 29,168.83 29,168.83 29,168.83 29,168.83 24.3K
12:07 29,168.83 29,168.83 29,167.22 29,167.22 928.2K
12:08 29,168.83 29,176.01 29,168.83 29,169.56 3,852.4K
12:09 29,171.17 29,177.63 29,171.17 29,177.63 18.2K
12:10 29,177.63 29,177.63 29,148.53 29,148.53 13,750.1K
12:11 29,148.53 29,148.53 29,148.53 29,148.53 230.0K
12:12 29,159.14 29,162.37 29,155.92 29,162.37 354.4K
12:13 29,163.99 29,163.99 29,162.37 29,162.37 163.5K
12:14 29,162.37 29,162.37 29,162.37 29,162.37 49.1K
12:15 29,162.37 29,162.37 29,162.37 29,162.37 6.1K
12:16 29,162.37 29,162.37 29,162.37 29,162.37 6.1K
12:17 29,163.99 29,164.69 29,155.01 29,159.85 2,937.6K
12:18 29,157.74 29,162.58 29,157.74 29,162.58 237.9K
12:19 29,164.69 29,179.43 29,164.69 29,179.43 930.2K
12:20 29,177.82 29,179.43 29,177.82 29,179.43 1,169.4K
12:21 29,179.43 29,185.20 29,179.43 29,185.20 762.0K
12:22 29,183.80 29,183.80 29,180.57 29,180.57 164.4K
12:23 29,181.98 29,185.20 29,181.92 29,181.92 206.2K
12:24 29,181.92 29,181.92 29,181.92 29,181.92 198.5K
12:25 29,181.92 29,181.92 29,181.92 29,181.92 589.4K
12:26 29,181.92 29,181.92 29,157.21 29,157.21 178.9K
12:27 29,158.82 29,170.37 29,158.82 29,165.53 1,154.3K
12:28 29,170.37 29,170.37 29,158.82 29,158.82 175.7K
12:29 29,153.05 29,153.05 29,151.44 29,151.44 302.3K
12:30 29,151.44 29,153.05 29,151.44 29,153.05 50.3K
12:31 29,151.44 29,153.05 29,151.44 29,153.05 36.4K
12:32 29,153.05 29,159.50 29,153.05 29,154.66 1,855.0K
12:33 29,154.66 29,159.50 29,154.66 29,159.50 60.6K
12:34 29,159.50 29,159.50 29,154.66 29,154.66 502.9K
12:35 29,154.66 29,157.89 29,154.66 29,157.89 172.5K
12:36 29,148.04 29,149.66 29,148.04 29,149.66 1,238.3K
12:37 29,149.66 29,149.66 29,149.66 29,149.66 26.5K
12:38 29,166.98 29,166.98 29,166.98 29,166.98 543.6K
12:39 29,166.98 29,166.98 29,157.56 29,162.40 1,248.1K
12:40 29,162.40 29,162.40 29,161.70 29,161.70 27.7K
12:41 29,161.70 29,161.70 29,156.86 29,156.86 96.8K
12:42 29,161.70 29,163.10 29,161.70 29,163.10 106.1K
12:43 29,163.10 29,163.10 29,163.10 29,163.10 121.3K
12:44 29,163.10 29,163.81 29,163.10 29,163.81 43.8K
12:45 29,160.58 29,160.58 29,158.97 29,158.97 18.2K
12:46 29,152.26 29,152.26 29,147.42 29,147.42 353.6K
12:47 29,147.42 29,152.26 29,147.42 29,152.26 6.1K
12:48 29,152.26 29,152.26 29,136.12 29,136.12 2,053.9K
12:49 29,136.12 29,142.58 29,136.12 29,142.58 622.0K
12:50 29,137.74 29,142.58 29,137.74 29,142.58 66.6K
12:51 29,142.58 29,142.78 29,141.17 29,142.78 69.6K
12:52 29,141.58 29,141.58 29,141.58 29,141.58 779.4K
12:53 29,141.58 29,143.20 29,138.98 29,138.98 195.5K
12:54 29,135.46 29,137.28 29,134.05 29,137.28 48.3K
12:55 29,150.44 29,155.28 29,150.44 29,155.28 2,618.2K
12:56 29,155.28 29,155.28 29,145.44 29,153.79 1,056.8K
12:57 29,153.79 29,155.41 29,153.79 29,155.41 831.6K
12:58 29,149.78 29,149.78 29,149.78 29,149.78 40.5K
12:59 29,149.78 29,149.78 29,149.78 29,149.78 255.7K
13:00 29,152.59 29,159.05 29,152.59 29,158.76 590.4K
13:01 29,149.08 29,155.53 29,149.08 29,155.53 1,093.2K
13:02 29,157.15 29,171.67 29,157.15 29,171.67 1,429.7K
13:03 29,171.67 29,174.89 29,168.44 29,168.44 1,764.8K
13:04 29,166.83 29,177.21 29,166.83 29,177.21 1,352.0K
13:05 29,162.69 29,169.00 29,149.78 29,169.00 11,510.4K
13:06 29,169.00 29,169.00 29,160.93 29,160.93 200.3K
13:07 29,144.53 29,149.37 29,144.53 29,149.37 8.5K
13:08 29,149.37 29,149.37 29,146.14 29,146.14 6.1K
13:09 29,146.14 29,146.14 29,139.68 29,139.68 430.5K
13:10 29,139.68 29,139.68 29,126.56 29,126.56 18.8K
13:11 29,124.94 29,124.94 29,123.33 29,124.94 266.7K
13:12 29,122.84 29,122.84 29,121.22 29,121.22 46.6K
13:13 29,129.29 29,135.74 29,129.29 29,135.74 133.5K
13:14 29,135.74 29,135.74 29,130.90 29,130.90 182.0K
13:15 29,130.90 29,130.90 29,130.90 29,130.90 0.8K
13:16 29,132.52 29,147.49 29,132.52 29,132.69 232.5K
13:17 29,131.08 29,131.08 29,129.47 29,129.47 552.2K
13:18 29,144.44 29,144.44 29,134.70 29,134.70 800.7K
13:19 29,134.70 29,136.32 29,134.70 29,136.32 42.5K
13:20 29,136.32 29,137.93 29,136.32 29,137.93 97.0K
13:21 29,123.83 29,123.83 29,122.22 29,122.22 174.7K
13:22 29,122.22 29,123.83 29,122.22 29,123.83 6.1K
13:23 29,122.22 29,131.49 29,122.22 29,131.49 164.4K
13:24 29,148.81 29,148.81 29,145.58 29,145.58 41.0K
13:25 29,147.69 29,147.69 29,138.01 29,138.01 2,338.6K
13:26 29,139.63 29,139.63 29,128.33 29,134.16 2,467.6K
13:27 29,134.16 29,134.16 29,132.55 29,132.55 320.9K
13:28 29,128.33 29,154.58 29,128.33 29,151.30 629.8K
13:29 29,151.30 29,152.92 29,151.30 29,152.92 66.6K
13:30 29,150.89 29,150.89 29,133.56 29,133.56 17,432.8K
13:31 29,135.18 29,135.18 29,133.56 29,133.56 1,713.1K
13:32 29,133.56 29,133.56 29,133.56 29,133.56 78.7K
13:33 29,133.56 29,133.56 29,133.56 29,133.56 102.9K
13:34 29,133.56 29,133.56 29,133.56 29,133.56 0.0K
13:35 29,133.56 29,136.79 29,133.56 29,136.79 72.6K
13:36 29,133.56 29,134.97 29,133.56 29,134.97 914.8K
13:37 29,134.97 29,136.58 29,126.90 29,126.90 7,867.4K
13:38 29,102.26 29,102.26 29,080.79 29,080.79 3,970.2K
13:39 29,085.63 29,085.63 29,080.79 29,085.63 1,514.6K
13:40 29,085.63 29,092.09 29,085.63 29,092.09 3,315.6K
13:41 29,093.70 29,093.70 29,093.70 29,093.70 719.2K
13:42 29,096.51 29,113.84 29,096.51 29,113.84 835.5K
13:43 29,123.52 29,131.58 29,123.52 29,131.58 696.9K
13:44 29,133.20 29,133.20 29,131.58 29,131.58 42.4K
13:45 29,129.97 29,139.65 29,129.97 29,139.65 742.5K
13:46 29,139.65 29,139.65 29,136.43 29,136.43 12.1K
13:47 29,139.65 29,141.27 29,139.65 29,141.27 763.7K
13:48 29,141.27 29,141.27 29,138.04 29,138.04 684.9K
13:49 29,138.04 29,138.04 29,133.20 29,133.20 774.5K
13:50 29,133.20 29,133.20 29,123.52 29,123.52 657.8K
13:51 29,123.52 29,123.52 29,123.52 29,123.52 170.3K
13:52 29,123.52 29,125.63 29,123.52 29,125.63 582.9K
13:53 29,125.63 29,125.63 29,124.01 29,124.01 114.9K
13:54 29,124.01 29,125.63 29,124.01 29,125.63 804.6K
13:55 29,135.31 29,135.31 29,130.47 29,130.47 79.5K
13:56 29,130.47 29,145.26 29,128.85 29,145.26 1,731.0K
13:57 29,143.65 29,143.65 29,130.52 29,130.52 397.5K
13:58 29,153.38 29,153.38 29,151.77 29,151.77 614.1K
13:59 29,151.77 29,153.38 29,139.59 29,139.59 1,816.5K
14:00 29,139.59 29,149.27 29,134.75 29,149.27 334.1K
14:01 29,126.68 29,139.59 29,126.68 29,139.59 2,189.8K
14:02 29,114.89 29,114.89 29,114.89 29,114.89 71.4K
14:03 29,114.89 29,115.60 29,114.89 29,115.60 863.5K
14:04 29,115.60 29,115.60 29,115.60 29,115.60 7.6K
14:05 29,115.60 29,115.60 29,113.98 29,113.98 133.2K
14:06 29,105.92 29,105.92 29,105.21 29,105.21 987.1K
14:07 29,101.99 29,102.19 29,101.99 29,102.19 55.1K
14:08 29,103.81 29,103.81 29,103.10 29,103.10 587.9K
14:09 29,103.10 29,106.33 29,101.49 29,106.33 532.5K
14:10 29,107.94 29,107.94 29,103.10 29,103.10 641.4K
14:11 29,103.81 29,110.26 29,103.81 29,110.26 124.2K
14:12 29,110.26 29,111.87 29,110.26 29,111.87 944.4K
14:13 29,111.87 29,113.49 29,111.87 29,113.49 187.7K
14:14 29,103.81 29,103.81 29,103.81 29,103.81 1,803.3K
14:15 29,098.97 29,098.97 29,098.97 29,098.97 254.0K
14:16 29,098.97 29,132.55 29,098.97 29,132.55 56.7K
14:17 29,132.55 29,132.55 29,132.55 29,132.55 713.9K
14:18 29,135.78 29,135.78 29,130.94 29,130.94 2,817.8K
14:19 29,130.94 29,130.94 29,130.94 29,130.94 55.3K
14:20 29,130.94 29,132.55 29,127.71 29,127.71 598.7K
14:21 29,126.10 29,126.10 29,122.87 29,122.87 12.1K
14:22 29,122.87 29,126.10 29,122.87 29,126.10 12.1K
14:23 29,129.32 29,132.55 29,129.32 29,132.55 1,278.7K
14:24 29,129.04 29,129.04 29,125.81 29,125.81 999.2K
14:25 29,119.36 29,119.36 29,119.36 29,119.36 2,254.4K
14:26 29,119.36 29,122.17 29,119.36 29,122.17 644.1K
14:27 29,122.17 29,122.17 29,120.55 29,120.55 683.0K
14:28 29,123.57 29,123.57 29,121.96 29,123.57 113.1K
14:29 29,123.57 29,123.57 29,123.57 29,123.57 0.0K
14:30 29,123.57 29,123.57 29,121.96 29,122.64 175.0K
14:31 29,122.64 29,122.64 29,121.02 29,121.02 36.3K
14:32 29,121.02 29,126.15 29,121.02 29,126.15 859.6K
14:33 29,129.38 29,129.38 29,121.31 29,127.06 4,628.8K
14:34 29,127.06 29,127.06 29,120.61 29,120.61 2,121.3K
14:35 29,120.61 29,125.45 29,120.61 29,123.34 7.4K
14:36 29,123.34 29,123.34 29,123.34 29,123.34 0.0K
14:37 29,123.34 29,123.34 29,120.11 29,123.34 652.7K
14:38 29,121.73 29,123.34 29,121.73 29,123.34 139.0K
14:39 29,123.34 29,123.34 29,121.73 29,123.34 628.6K
14:40 29,121.73 29,121.73 29,118.50 29,121.73 1,540.6K
14:41 29,121.73 29,121.73 29,121.73 29,121.73 105.7K
14:42 29,138.13 29,138.13 29,138.13 29,138.13 48.0K
14:43 29,134.91 29,138.13 29,134.91 29,138.13 857.9K
14:44 29,138.13 29,138.13 29,134.91 29,134.91 629.8K
14:45 29,134.91 29,138.13 29,134.91 29,138.13 15.1K
14:46 29,138.13 29,140.24 29,138.13 29,140.24 241.4K
14:47 29,138.13 29,138.13 29,138.13 29,138.13 854.1K
14:48 29,138.13 29,138.13 29,134.91 29,134.91 513.5K
14:49 29,134.91 29,134.91 29,127.17 29,132.01 3,587.6K
14:50 29,132.01 29,132.01 29,128.79 29,128.79 36.3K
14:51 29,128.79 29,128.79 29,117.04 29,118.65 112.7K
14:52 29,115.42 29,115.42 29,115.42 29,115.42 54.4K
14:53 29,115.42 29,115.42 29,113.66 29,113.66 15.9K
14:54 29,136.58 29,136.58 29,136.58 29,136.58 7.7K
14:55 29,131.95 29,131.95 29,131.95 29,131.95 38.4K
14:56 29,131.95 29,135.17 29,131.95 29,135.17 38.6K
14:57 29,135.17 29,140.95 29,135.17 29,140.95 0.8K
14:58 29,140.95 29,140.95 29,140.95 29,140.95 6.0K
14:59 29,140.95 29,140.95 29,140.95 29,140.95 31.0K
15:00 29,140.95 29,140.95 29,124.54 29,124.54 0.8K
15:01 29,124.54 29,125.24 29,124.54 29,125.24 0.7K
15:02 29,125.24 29,125.24 29,125.24 29,125.24 6.0K
15:03 29,125.24 29,125.24 29,122.02 29,125.24 2,834.6K
15:04 29,125.24 29,125.24 29,113.69 29,113.69 2.3K
15:05 29,118.54 29,118.54 29,106.99 29,106.99 720.3K
15:06 29,116.94 29,123.39 29,116.94 29,123.39 81.5K
15:07 29,123.39 29,123.39 29,123.39 29,123.39 151.2K
15:08 29,123.39 29,150.56 29,123.39 29,150.56 133.2K
15:09 29,149.54 29,149.54 29,149.54 29,149.54 1,537.4K
15:10 29,149.54 29,151.16 29,146.11 29,146.11 145.9K
15:11 29,146.11 29,154.18 29,146.11 29,154.18 24.2K
15:12 29,154.18 29,154.18 29,154.18 29,154.18 0.0K
15:13 29,154.18 29,154.18 29,154.18 29,154.18 2.8K
15:14 29,155.58 29,155.58 29,150.74 29,150.74 70.4K
15:15 29,150.74 29,158.81 29,150.74 29,158.81 2,270.0K
15:16 29,158.81 29,158.81 29,158.81 29,158.81 2,421.6K
15:17 29,158.81 29,158.81 29,157.20 29,157.20 1,480.3K
15:18 29,158.81 29,158.81 29,158.81 29,158.81 12.1K
15:19 29,158.81 29,158.81 29,140.81 29,140.81 227.3K
15:20 29,140.81 29,145.65 29,140.81 29,145.65 102.9K
15:21 29,145.65 29,145.65 29,145.65 29,145.65 0.0K
15:22 29,147.26 29,147.96 29,147.26 29,147.96 46.7K
15:23 29,144.45 29,144.45 29,144.45 29,144.45 3,625.1K
15:24 29,144.45 29,144.45 29,142.84 29,144.45 24.2K
15:25 29,144.45 29,144.45 29,142.84 29,142.84 6.1K
15:26 29,149.40 29,151.72 29,128.74 29,128.74 103.1K
15:27 29,127.13 29,128.74 29,127.13 29,127.13 920.2K
15:28 29,127.13 29,128.74 29,127.13 29,128.74 6.1K
15:29 29,128.74 29,128.74 29,128.74 29,128.74 6.1K
15:30 29,125.52 29,125.52 29,122.29 29,122.29 290.5K
15:31 29,122.29 29,125.52 29,122.29 29,125.52 121.0K
15:32 29,125.52 29,127.13 29,125.52 29,127.13 60.5K
15:33 29,127.13 29,127.13 29,127.13 29,127.13 24.2K
15:34 29,127.13 29,128.74 29,125.52 29,125.52 617.5K
15:35 29,123.90 29,123.90 29,122.29 29,122.29 60.5K
15:36 29,122.29 29,122.29 29,122.29 29,122.29 0.0K
15:37 29,122.29 29,122.29 29,122.29 29,122.29 0.0K
15:38 29,123.90 29,127.63 29,123.90 29,127.63 38.7K
15:39 29,127.63 29,129.24 29,127.63 29,129.24 33.7K
15:40 29,129.24 29,130.85 29,129.24 29,130.85 1,816.8K
15:41 29,129.24 29,130.85 29,128.74 29,130.85 92.2K
15:42 29,129.24 29,129.24 29,127.63 29,127.63 135.2K
15:43 29,129.24 29,129.24 29,108.26 29,109.88 7,642.9K
15:44 29,108.68 29,110.29 29,108.68 29,110.29 72.0K
15:45 29,110.29 29,110.29 29,105.45 29,105.45 1,866.4K
15:46 29,105.45 29,105.45 29,105.45 29,105.45 0.0K
15:47 29,105.45 29,107.06 29,105.45 29,107.06 42.3K
15:48 29,105.45 29,108.68 29,105.45 29,108.68 1,407.8K
15:49 29,108.68 29,110.29 29,108.68 29,110.29 561.0K
15:50 29,106.86 29,111.70 29,106.86 29,111.70 6,041.8K
15:51 29,111.70 29,113.31 29,111.70 29,113.31 72.5K
15:52 29,113.31 29,131.28 29,113.31 29,131.28 152.0K
15:53 29,131.28 29,131.28 29,131.28 29,131.28 72.6K
15:54 29,124.82 29,129.66 29,124.82 29,127.35 3,773.2K
15:55 29,127.35 29,128.96 29,127.35 29,128.96 54.4K
15:56 29,127.35 29,128.96 29,127.35 29,128.96 513.9K
15:57 29,128.96 29,138.64 29,128.96 29,138.64 471.7K
15:58 29,138.64 29,144.89 29,138.64 29,144.89 17,734.0K
15:59 29,144.89 29,144.89 29,144.89 29,144.89 1,347.7K
16:00 29,144.89 29,144.89 29,144.89 29,144.89 1,483.4K
16:01 29,144.89 29,144.89 29,128.75 29,128.75 1,330.5K
16:02 29,127.14 29,128.75 29,125.53 29,128.75 200.9K
16:03 29,128.75 29,128.75 29,128.75 29,128.75 189.6K
16:04 29,128.75 29,131.98 29,128.75 29,131.98 1,421.4K
16:05 29,136.82 29,144.89 29,136.82 29,143.28 2,766.2K
16:06 29,143.28 29,143.28 29,141.87 29,141.87 43.1K
16:07 29,141.87 29,143.48 29,141.87 29,143.48 90.8K
16:08 29,143.48 29,143.48 29,135.42 29,135.42 792.6K
16:09 29,135.42 29,135.42 29,135.42 29,135.42 90.8K
16:10 29,135.42 29,135.42 29,135.42 29,135.42 66.5K
16:11 29,119.01 29,130.56 29,119.01 29,130.56 7.7K
16:12 29,130.56 29,130.56 29,130.56 29,130.56 34.1K
16:13 29,130.56 29,130.56 29,130.56 29,130.56 0.0K
16:14 29,128.94 29,130.56 29,128.94 29,130.56 36.3K
16:15 29,128.94 29,138.62 29,128.94 29,138.62 1,966.3K
16:16 29,138.62 29,138.62 29,137.01 29,137.01 1,198.9K
16:17 29,137.01 29,151.84 29,137.01 29,151.84 5,106.0K
16:18 29,151.84 29,151.84 29,151.84 29,151.84 3,851.0K
16:19 29,151.84 29,160.51 29,151.84 29,160.51 1,008.3K
16:20 29,160.51 29,160.51 29,159.10 29,159.10 1,292.5K
16:21 29,159.10 29,159.10 29,159.10 29,159.10 248.3K
16:22 29,159.10 29,159.10 29,145.89 29,145.89 246.0K
16:23 29,147.30 29,150.58 29,147.30 29,150.58 227.0K
16:24 29,148.97 29,150.58 29,140.73 29,140.73 143.9K
16:25 29,140.73 29,140.73 29,140.73 29,140.73 0.8K
16:26 29,139.12 29,139.12 29,137.51 29,137.51 230.0K
16:27 29,137.51 29,139.12 29,137.51 29,139.12 72.6K
16:28 29,139.12 29,140.73 29,137.51 29,140.73 2,421.9K
16:29 29,140.73 29,140.73 29,131.05 29,132.67 314.6K
16:30 29,129.44 29,131.26 29,129.44 29,131.26 781.3K
16:31 29,131.26 29,131.26 29,131.26 29,131.26 713.9K
16:32 29,131.26 29,131.26 29,131.26 29,131.26 15.9K
16:33 29,128.03 29,131.26 29,128.03 29,129.65 453.7K
16:34 29,129.65 29,131.26 29,129.65 29,131.26 207.1K
16:35 29,131.26 29,131.26 29,129.65 29,129.65 248.0K
16:36 29,128.03 29,131.26 29,128.03 29,131.26 177.5K
16:37 29,135.66 29,135.66 29,133.35 29,133.35 131.5K
16:38 29,131.73 29,133.35 29,131.73 29,132.44 212.4K
16:39 29,132.44 29,145.34 29,132.44 29,135.66 1,785.1K
16:40 29,135.66 29,135.66 29,134.05 29,134.05 169.4K
16:41 29,135.66 29,135.66 29,134.05 29,134.05 798.6K
16:42 29,134.96 29,134.96 29,134.96 29,134.96 283.8K
16:43 29,134.96 29,134.96 29,134.96 29,134.96 157.3K
16:44 29,134.96 29,134.96 29,134.96 29,134.96 1,718.2K
16:45 29,134.96 29,134.96 29,134.96 29,134.96 544.5K
16:46 29,133.35 29,137.07 29,133.35 29,135.46 913.4K
16:47 29,137.07 29,153.48 29,131.30 29,153.48 607.4K
16:48 29,153.48 29,153.48 29,151.86 29,153.48 1,295.5K
16:49 29,151.37 29,151.37 29,151.37 29,151.37 204.8K
16:50 29,151.37 29,164.28 29,151.37 29,164.28 7,459.8K
16:51 29,164.28 29,164.28 29,151.37 29,153.48 10,722.2K
16:52 29,156.70 29,156.70 29,153.48 29,156.70 6,001.7K
16:53 29,156.70 29,166.39 29,156.70 29,166.39 46.2K
16:54 29,166.39 29,166.39 29,166.39 29,166.39 52.3K
16:55 29,163.17 29,166.39 29,163.17 29,166.39 1,204.1K
16:56 29,161.55 29,161.55 29,161.55 29,161.55 6,165.3K
16:57 29,161.55 29,161.55 29,159.94 29,159.94 151.2K
16:58 29,159.94 29,159.94 29,159.94 29,159.94 0.0K
16:59 29,159.94 29,161.55 29,159.94 29,161.55 272.2K
17:00 29,163.17 29,163.17 29,163.17 29,163.17 3,237.5K
17:01 29,163.17 29,163.17 29,163.17 29,163.17 24.2K
17:02 29,163.17 29,163.17 29,153.48 29,155.10 399.1K
17:03 29,155.10 29,155.10 29,155.10 29,155.10 0.0K
17:04 29,155.10 29,155.10 29,155.10 29,155.10 48.4K
17:05 29,155.10 29,155.10 29,147.03 29,147.03 10,304.7K
17:06 29,147.03 29,153.48 29,147.03 29,153.48 5,448.2K
17:07 29,147.03 29,147.03 29,143.75 29,143.75 1,606.6K
17:08 29,143.75 29,148.59 29,143.75 29,148.59 6.0K
17:09 29,145.42 29,145.42 29,138.41 29,140.03 5,339.8K
17:10 29,140.03 29,140.03 29,140.03 29,140.03 108.7K
17:11 29,140.03 29,140.73 29,140.03 29,140.73 85.2K
17:12 29,140.73 29,141.93 29,139.12 29,141.93 276.7K
17:13 29,143.54 29,143.54 29,140.73 29,142.34 1,200.1K
17:14 29,142.34 29,150.41 29,142.34 29,150.41 1,226.2K
17:15 29,153.22 29,153.22 29,145.16 29,145.16 2,477.6K
17:16 29,145.16 29,145.16 29,145.16 29,145.16 2,633.4K
17:17 29,145.16 29,145.16 29,143.54 29,143.54 1,492.6K
17:18 29,143.54 29,145.86 29,143.54 29,145.86 1,246.8K
17:19 29,145.86 29,158.77 29,145.86 29,158.77 54.4K
17:20 29,158.77 29,160.38 29,156.16 29,156.16 497.6K
17:21 29,154.55 29,154.55 29,152.93 29,152.93 2,140.7K
17:22 29,151.32 29,152.93 29,151.32 29,152.93 18.1K
17:23 29,152.93 29,152.93 29,151.32 29,151.32 463.7K
17:24 29,151.32 29,151.32 29,143.09 29,149.42 1,273.0K
17:25 29,150.83 29,150.83 29,150.83 29,150.83 222.8K
17:26 29,150.83 29,150.83 29,147.60 29,147.60 223.0K
17:27 29,147.60 29,147.60 29,137.03 29,137.03 124.8K
17:28 29,130.49 29,130.49 29,124.72 29,124.72 44.3K
17:29 29,124.72 29,124.72 29,124.72 29,124.72 12.1K
17:30 29,123.11 29,129.85 29,120.29 29,129.85 77.4K
17:31 29,129.85 29,129.85 29,118.39 29,118.39 6,683.9K
17:32 29,120.00 29,122.82 29,120.00 29,122.82 1,252.0K
17:33 29,122.82 29,122.82 29,122.82 29,122.82 60.5K
17:34 29,122.82 29,127.04 29,122.82 29,127.04 432.6K
17:35 29,127.04 29,127.04 29,127.04 29,127.04 84.6K
17:36 29,127.04 29,127.04 29,127.04 29,127.04 623.5K
17:37 29,120.71 29,120.71 29,120.71 29,120.71 821.1K
17:38 29,120.71 29,120.71 29,118.24 29,118.24 123.9K
17:39 29,119.86 29,119.86 29,118.24 29,118.24 54.4K
17:40 29,118.24 29,118.24 29,100.46 29,100.46 341.7K
17:41 29,102.07 29,112.00 29,100.46 29,112.00 333.2K
17:42 29,112.00 29,113.62 29,105.11 29,105.11 516.8K
17:43 29,108.33 29,109.95 29,101.88 29,105.39 2,514.4K
17:44 29,113.57 29,113.57 29,113.36 29,113.36 5,788.6K
17:45 29,115.27 29,116.88 29,108.70 29,108.70 1,730.6K
17:46 29,110.32 29,110.32 29,106.80 29,106.80 499.1K
17:47 29,106.80 29,109.61 29,106.80 29,108.00 1,510.6K
17:48 29,108.00 29,109.61 29,108.00 29,109.61 12.1K
17:49 29,109.61 29,109.61 29,109.61 29,109.61 641.0K
17:50 29,109.61 29,124.14 29,109.61 29,124.14 11,758.4K
17:51 29,117.68 29,119.79 29,111.72 29,111.72 2,836.7K
17:52 29,117.50 29,117.50 29,117.50 29,117.50 459.9K
17:53 29,117.50 29,117.50 29,115.88 29,117.50 1,376.9K
17:54 29,117.50 29,117.50 29,115.88 29,115.88 3,164.4K
17:55 29,112.66 29,114.27 29,111.04 29,114.27 1,201.3K
17:56 29,114.27 29,114.27 29,114.27 29,114.27 30.2K
17:57 29,093.72 29,093.72 29,093.72 29,093.72 97.7K
17:58 29,093.72 29,096.95 29,093.72 29,096.95 12.1K
17:59 29,095.33 29,100.17 29,095.33 29,099.47 3,675.6K
18:00 29,100.17 29,117.50 29,100.17 29,117.50 745.8K
18:01 29,117.50 29,117.50 29,112.37 29,113.98 74.5K
18:02 29,109.14 29,109.14 29,102.69 29,102.69 3,110.9K
18:03 29,104.30 29,109.14 29,104.30 29,109.14 66.4K
18:04 29,107.53 29,109.14 29,107.53 29,109.14 446.5K
18:05 29,109.14 29,109.14 29,102.69 29,105.91 3,101.0K
18:06 29,102.69 29,104.30 29,102.69 29,102.69 362.0K
18:07 29,104.30 29,107.53 29,104.30 29,107.53 736.1K
18:08 29,109.14 29,109.14 29,105.91 29,105.91 283.6K
18:09 29,105.91 29,105.91 29,101.07 29,101.07 3,022.3K
18:10 29,105.91 29,109.43 29,104.30 29,104.30 131.7K
18:11 29,105.91 29,105.91 29,095.15 29,095.15 206.2K
18:12 29,095.15 29,095.15 29,088.59 29,090.20 1,390.9K
18:13 29,086.98 29,086.98 29,083.75 29,083.75 1,279.3K
18:14 29,090.20 29,090.20 29,083.75 29,083.75 3,855.3K
18:15 29,085.36 29,088.59 29,085.36 29,088.59 36.2K
18:16 29,083.75 29,086.27 29,083.75 29,086.27 1,865.4K
18:17 29,084.66 29,084.66 29,084.66 29,084.66 42.2K
18:18 29,084.66 29,084.66 29,084.66 29,084.66 90.5K
18:19 29,089.50 29,089.50 29,086.56 29,086.56 6,855.4K
18:20 29,086.56 29,090.49 29,086.56 29,088.88 2,190.4K
18:21 29,088.88 29,089.79 29,088.88 29,089.79 1,300.6K
18:22 29,091.40 29,101.34 29,090.56 29,090.56 899.3K
18:23 29,091.47 29,093.08 29,091.47 29,093.08 276.4K
18:24 29,091.47 29,093.08 29,091.47 29,091.47 24.1K
18:25 29,091.47 29,091.47 29,089.85 29,089.85 73.3K
18:26 29,097.92 29,097.92 29,097.92 29,097.92 633.8K
18:27 29,086.37 29,086.37 29,084.76 29,084.76 155.6K
18:28 29,089.60 29,092.83 29,083.14 29,092.83 1,649.2K
18:29 29,086.37 29,086.37 29,086.37 29,086.37 48.3K
18:30 29,084.76 29,086.37 29,084.76 29,084.76 283.8K
18:31 29,097.71 29,097.71 29,094.49 29,094.49 3,328.5K
18:32 29,094.49 29,096.10 29,092.38 29,092.38 295.7K
18:33 29,092.38 29,092.38 29,092.38 29,092.38 30.9K
18:34 29,093.99 29,093.99 29,093.99 29,093.99 65.2K
18:35 29,092.38 29,093.99 29,092.38 29,093.99 137.4K
18:36 29,097.22 29,098.83 29,097.22 29,098.83 114.7K
18:37 29,098.83 29,103.67 29,098.83 29,100.44 42.3K
18:38 29,103.67 29,109.01 29,102.55 29,102.55 334.5K
18:39 29,104.17 29,104.17 29,102.55 29,102.55 72.9K
18:40 29,102.55 29,102.55 29,102.55 29,102.55 175.2K
18:51 29,109.21 29,109.21 29,109.21 29,109.21 327.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし